PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia · Delayed Price · Currency is IDR 2,340.00
-10.00 (-0.43%)
Sep 18, 2026, 3:33 PM WIB
IDX:BTPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,340.00 | 2,340.00 | 2,300.00 | 2,310.00 | 2,310.00 | -1.70% | 3,200 |
| Sep 17, 2026 | 2,350.00 | 2,360.00 | 2,300.00 | 2,350.00 | 2,350.00 | - | 6,500 |
| Sep 16, 2026 | 2,320.00 | 2,470.00 | 2,320.00 | 2,350.00 | 2,350.00 | 1.29% | 7,900 |
| Sep 15, 2026 | 2,300.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | - | 24,000 |
| Sep 14, 2026 | 2,380.00 | 2,380.00 | 2,310.00 | 2,320.00 | 2,320.00 | -1.28% | 7,500 |
| Sep 11, 2026 | 2,440.00 | 2,440.00 | 2,350.00 | 2,350.00 | 2,350.00 | -3.29% | 9,800 |
| Sep 10, 2026 | 2,440.00 | 2,450.00 | 2,420.00 | 2,430.00 | 2,430.00 | 0.41% | 28,400 |
| Sep 9, 2026 | 2,470.00 | 2,470.00 | 2,370.00 | 2,420.00 | 2,420.00 | - | 7,600 |
| Sep 8, 2026 | 2,410.00 | 2,430.00 | 2,350.00 | 2,420.00 | 2,420.00 | 0.41% | 14,400 |
| Sep 7, 2026 | 2,410.00 | 2,430.00 | 2,380.00 | 2,410.00 | 2,410.00 | -2.43% | 20,600 |
| Sep 4, 2026 | 2,500.00 | 2,500.00 | 2,410.00 | 2,470.00 | 2,470.00 | -1.20% | 59,800 |
| Sep 3, 2026 | 2,320.00 | 2,590.00 | 2,320.00 | 2,500.00 | 2,500.00 | 7.76% | 366,800 |
| Sep 2, 2026 | 2,270.00 | 2,320.00 | 2,260.00 | 2,320.00 | 2,320.00 | 2.20% | 57,100 |
| Sep 1, 2026 | 2,240.00 | 2,270.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1.34% | 23,500 |
| Aug 31, 2026 | 2,150.00 | 2,240.00 | 2,150.00 | 2,240.00 | 2,240.00 | - | 26,000 |
| Aug 28, 2026 | 2,240.00 | 2,240.00 | 2,220.00 | 2,240.00 | 2,240.00 | - | 9,000 |
| Aug 27, 2026 | 2,220.00 | 2,250.00 | 2,200.00 | 2,240.00 | 2,240.00 | 1.82% | 11,600 |
| Aug 26, 2026 | 2,150.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | 0.92% | 800 |
| Aug 24, 2026 | 2,180.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | -0.91% | 11,700 |
| Aug 21, 2026 | 2,150.00 | 2,200.00 | 2,130.00 | 2,200.00 | 2,200.00 | - | 67,400 |
| Aug 20, 2026 | 2,120.00 | 2,250.00 | 2,120.00 | 2,200.00 | 2,200.00 | 3.77% | 128,000 |
| Aug 19, 2026 | 2,150.00 | 2,260.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.47% | 83,500 |
| Aug 18, 2026 | 2,160.00 | 2,160.00 | 2,120.00 | 2,130.00 | 2,130.00 | - | 37,600 |
| Aug 14, 2026 | 2,170.00 | 2,170.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.84% | 2,400 |
| Aug 13, 2026 | 2,130.00 | 2,170.00 | 2,120.00 | 2,170.00 | 2,170.00 | - | 1,200 |
| Aug 12, 2026 | 2,120.00 | 2,170.00 | 2,120.00 | 2,170.00 | 2,170.00 | 0.46% | 30,700 |
| Aug 11, 2026 | 2,160.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 9,400 |
| Aug 10, 2026 | 2,150.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | - | 20,700 |
| Aug 7, 2026 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.46% | 2,000 |
| Aug 6, 2026 | 2,180.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.46% | 37,200 |
| Aug 5, 2026 | 2,200.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.37% | 7,100 |
| Aug 4, 2026 | 2,200.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.92% | 3,500 |
| Aug 3, 2026 | 2,220.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.91% | 11,500 |
| Jul 31, 2026 | 2,150.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | 1.86% | 15,600 |
| Jul 30, 2026 | 2,160.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,150.00 | -0.46% | 11,700 |
| Jul 29, 2026 | 2,160.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | -2.70% | 9,400 |
| Jul 28, 2026 | 2,170.00 | 2,240.00 | 2,140.00 | 2,220.00 | 2,220.00 | 2.30% | 7,300 |
| Jul 27, 2026 | 2,250.00 | 2,250.00 | 2,130.00 | 2,170.00 | 2,170.00 | -3.56% | 42,500 |
| Jul 24, 2026 | 2,210.00 | 2,250.00 | 2,210.00 | 2,250.00 | 2,250.00 | -0.44% | 1,200 |
| Jul 23, 2026 | 2,270.00 | 2,270.00 | 2,210.00 | 2,260.00 | 2,260.00 | -0.44% | 12,500 |
| Jul 22, 2026 | 2,250.00 | 2,270.00 | 2,230.00 | 2,270.00 | 2,270.00 | 0.89% | 7,200 |
| Jul 21, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,250.00 | 2,250.00 | -0.88% | 25,900 |
| Jul 20, 2026 | 2,240.00 | 2,280.00 | 2,240.00 | 2,270.00 | 2,270.00 | 1.34% | 23,300 |
| Jul 17, 2026 | 2,220.00 | 2,250.00 | 2,180.00 | 2,240.00 | 2,240.00 | 0.90% | 11,500 |
| Jul 16, 2026 | 2,200.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,220.00 | 0.91% | 7,700 |
| Jul 15, 2026 | 2,170.00 | 2,260.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 20,000 |
| Jul 14, 2026 | 2,180.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1.40% | 5,800 |
| Jul 13, 2026 | 2,180.00 | 2,180.00 | 2,110.00 | 2,150.00 | 2,150.00 | -0.92% | 9,300 |
| Jul 10, 2026 | 2,180.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,170.00 | -0.91% | 4,400 |
| Jul 9, 2026 | 2,100.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,190.00 | 0.92% | 3,700 |